Herkules S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1.615	1.615	1.600	1.610	1.610	6,750
2022-03-29	1.570	1.600	1.535	1.600	1.600	4,633
2022-03-28	1.565	1.570	1.540	1.570	1.570	503
2022-03-25	1.560	1.560	1.540	1.560	1.560	2,144
2022-03-24	1.540	1.560	1.540	1.560	1.560	5,288
2022-03-23	1.575	1.575	1.530	1.555	1.555	3,088
2022-03-22	1.575	1.575	1.575	1.575	1.575	5
2022-03-21	1.555	1.580	1.530	1.580	1.580	6,574
2022-03-18	1.575	1.580	1.525	1.555	1.555	9,968
2022-03-17	1.555	1.575	1.520	1.575	1.575	6,619
2022-03-16	1.575	1.575	1.515	1.560	1.560	11,487
2022-03-15	1.560	1.565	1.470	1.565	1.565	25,230
2022-03-14	1.530	1.565	1.455	1.515	1.515	7,235
2022-03-11	1.550	1.570	1.490	1.500	1.500	29,249
2022-03-10	1.520	1.550	1.445	1.550	1.550	8,449
2022-03-09	1.480	1.520	1.445	1.520	1.520	5,503
2022-03-08	1.415	1.480	1.400	1.480	1.480	7,133
2022-03-07	1.510	1.510	1.415	1.480	1.480	2,847
2022-03-04	1.490	1.570	1.400	1.500	1.500	7,317
2022-03-03	1.550	1.580	1.490	1.550	1.550	2,932
2022-03-02	1.525	1.550	1.460	1.550	1.550	7,494
2022-03-01	1.600	1.600	1.440	1.520	1.520	5,712
2022-02-28	1.540	1.540	1.410	1.515	1.515	12,683
2022-02-25	1.285	1.535	1.285	1.530	1.530	40,676
2022-02-24	1.520	1.520	1.250	1.390	1.390	66,788
2022-02-23	1.600	1.600	1.570	1.570	1.570	15,991
2022-02-22	1.480	1.610	1.450	1.570	1.570	48,701
2022-02-21	1.600	1.660	1.450	1.525	1.525	42,334
2022-02-18	1.675	1.675	1.590	1.675	1.675	15,003
2022-02-17	1.715	1.715	1.600	1.680	1.680	33,183
2022-02-16	1.690	1.720	1.650	1.660	1.660	21,779
2022-02-15	1.690	1.700	1.650	1.650	1.650	22,627
2022-02-14	1.700	1.720	1.680	1.695	1.695	23,031
2022-02-11	1.725	1.730	1.670	1.720	1.720	44,223
2022-02-10	1.730	1.730	1.730	1.730	1.730	9
2022-02-09	1.720	1.735	1.690	1.690	1.690	9,634
2022-02-08	1.690	1.720	1.690	1.710	1.710	2,147
2022-02-07	1.700	1.720	1.690	1.690	1.690	2,929
2022-02-04	1.685	1.700	1.685	1.700	1.700	2,272
2022-02-03	1.685	1.685	1.650	1.685	1.685	718
2022-02-02	1.630	1.700	1.570	1.700	1.700	7,588
2022-02-01	1.630	1.630	1.575	1.630	1.630	1,245
2022-01-31	1.595	1.630	1.580	1.630	1.630	819
2022-01-28	1.635	1.635	1.590	1.635	1.635	1,602
2022-01-27	1.635	1.635	1.590	1.635	1.635	989
2022-01-26	1.630	1.630	1.590	1.620	1.620	17,006
2022-01-25	1.635	1.635	1.580	1.635	1.635	2,570
2022-01-24	1.735	1.735	1.590	1.600	1.600	155,507
2022-01-21	1.750	1.750	1.670	1.720	1.720	5,320
2022-01-20	1.690	1.760	1.690	1.745	1.745	18,093
2022-01-19	1.690	1.725	1.670	1.725	1.725	35,182
2022-01-18	1.700	1.740	1.680	1.695	1.695	70,279
2022-01-17	1.605	1.670	1.605	1.650	1.650	1,763
2022-01-14	1.670	1.705	1.640	1.680	1.680	4,763
2022-01-13	1.710	1.720	1.630	1.680	1.680	8,981
2022-01-12	1.590	1.720	1.570	1.715	1.715	82,179
2022-01-11	1.585	1.600	1.570	1.590	1.590	6,928
2022-01-10	1.585	1.585	1.560	1.565	1.565	11,118
2022-01-07	1.600	1.620	1.565	1.585	1.585	7,028
2022-01-05	1.595	1.600	1.565	1.565	1.565	5,236

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.